NSE:DBEIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	74.64	76.89	74.50	75.88	75.88	1.66%	72,737
Apr 16, 2026	73.11	78.29	73.11	74.64	74.64	3.31%	135,662
Apr 15, 2026	71.50	72.89	70.93	72.25	72.25	5.01%	78,174
Apr 13, 2026	66.10	69.25	66.10	68.80	68.80	-1.11%	50,388
Apr 10, 2026	66.90	70.00	66.67	69.57	69.57	5.52%	130,135
Apr 9, 2026	65.89	67.79	65.05	65.93	65.93	0.52%	62,834
Apr 8, 2026	64.80	67.40	63.20	65.59	65.59	5.82%	98,106
Apr 7, 2026	62.70	62.80	61.12	61.98	61.98	0.08%	65,091
Apr 6, 2026	60.50	62.39	60.50	61.93	61.93	2.43%	52,252
Apr 2, 2026	58.50	61.50	56.18	60.46	60.46	1.82%	93,200
Apr 1, 2026	54.95	59.75	54.88	59.38	59.38	10.68%	108,387
Mar 30, 2026	61.70	62.96	51.51	53.65	53.65	-10.24%	498,562
Mar 27, 2026	67.99	68.00	58.30	59.77	59.77	-12.45%	563,729
Mar 25, 2026	67.60	69.67	67.60	68.27	68.27	1.16%	98,179
Mar 24, 2026	67.70	70.49	65.66	67.49	67.49	1.40%	152,630
Mar 23, 2026	71.06	71.07	66.00	66.56	66.56	-8.92%	124,930
Mar 20, 2026	67.97	79.19	67.97	73.08	73.08	8.80%	624,921
Mar 19, 2026	68.95	69.19	67.00	67.17	67.17	-3.26%	38,602
Mar 18, 2026	67.73	71.00	67.73	69.43	69.43	3.58%	69,585
Mar 17, 2026	67.97	68.82	66.80	67.03	67.03	-0.93%	62,165
Mar 16, 2026	70.00	70.49	66.56	67.66	67.66	-3.19%	73,035
Mar 13, 2026	72.90	73.90	69.60	69.89	69.89	-2.44%	68,544
Mar 12, 2026	73.39	73.39	71.00	71.64	71.64	-1.57%	63,791
Mar 11, 2026	71.00	74.70	71.00	72.78	72.78	1.90%	1,131,655
Mar 10, 2026	71.02	72.88	69.12	71.42	71.42	1.22%	39,460
Mar 9, 2026	71.12	73.22	69.00	70.56	70.56	-2.23%	62,024
Mar 6, 2026	71.05	73.78	71.00	72.17	72.17	-0.80%	70,725
Mar 5, 2026	73.06	74.90	72.03	72.75	72.75	-0.42%	35,497
Mar 4, 2026	70.01	75.00	70.01	73.06	73.06	0.59%	63,513
Mar 2, 2026	70.00	74.00	70.00	72.63	72.63	-4.60%	94,429
Feb 27, 2026	79.15	80.21	75.15	76.13	76.13	-3.82%	52,131
Feb 26, 2026	80.27	81.09	78.00	79.15	79.15	-0.95%	30,616
Feb 25, 2026	83.00	84.37	79.11	79.91	79.91	-2.25%	50,663
Feb 24, 2026	83.02	83.90	80.36	81.75	81.75	-2.56%	37,589
Feb 23, 2026	86.79	86.79	83.50	83.90	83.90	-2.23%	24,294
Feb 20, 2026	86.53	86.72	85.13	85.81	85.81	-0.26%	12,752
Feb 19, 2026	90.30	90.30	85.30	86.03	86.03	-4.08%	54,263
Feb 18, 2026	90.75	91.71	89.41	89.69	89.69	-1.17%	16,188
Feb 17, 2026	88.17	91.98	88.17	90.75	90.75	2.93%	17,004
Feb 16, 2026	88.10	89.18	87.61	88.17	88.17	-1.36%	14,555
Feb 13, 2026	90.52	91.46	88.50	89.39	89.39	-2.26%	22,177
Feb 12, 2026	91.62	92.88	91.05	91.46	91.46	-1.54%	16,968
Feb 11, 2026	94.97	95.96	92.52	92.89	92.89	-2.19%	23,205
Feb 10, 2026	95.40	97.82	94.10	94.97	94.97	1.57%	32,261
Feb 9, 2026	93.00	94.56	92.41	93.50	93.50	1.23%	32,727
Feb 6, 2026	92.65	92.90	89.87	92.36	92.36	1.44%	19,418
Feb 5, 2026	96.75	96.75	90.30	91.05	91.05	-3.91%	30,373
Feb 4, 2026	92.40	95.60	90.67	94.75	94.75	2.87%	28,898
Feb 3, 2026	89.80	93.88	87.00	92.11	92.11	6.55%	52,629
Feb 2, 2026	90.53	90.53	84.31	86.45	86.45	-4.13%	58,077